KissMeData/010600/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185100,121484704420,3250,3250,3250,3250,327687
20230802,185000,121484704420,3250,3250,3250,3250,0
20230802,184900,121484704420,3250,3250,3250,3250,0
20230802,184800,121484704420,3250,3250,3250,3250,0
20230802,184700,121484704420,3250,3250,3250,3250,0
20230802,184600,121484704420,3250,3250,3250,3250,0
20230802,184500,121484704420,3250,3250,3250,3250,0
20230802,184400,121484704420,3250,3250,3250,3250,0
20230802,184300,121484704420,3250,3250,3250,3250,0
20230802,184200,121484704420,3250,3250,3250,3250,0
20230802,184100,121484704420,3250,3250,3250,3250,0
20230802,184000,121484704420,3250,3250,3250,3250,0
20230802,183900,121484704420,3250,3250,3250,3250,0
20230802,183800,121484704420,3250,3250,3250,3250,0
20230802,183700,121484704420,3250,3250,3250,3250,0
20230802,183600,121484704420,3250,3250,3250,3250,0
20230802,183500,121484704420,3250,3250,3250,3250,0
20230802,183400,121484704420,3250,3250,3250,3250,0
20230802,183300,121484704420,3250,3250,3250,3250,0
20230802,183200,121484704420,3250,3250,3250,3250,0
20230802,183100,121484704420,3250,3250,3250,3250,0
20230802,183000,121484704420,3250,3250,3250,3250,0
20230802,182900,121484704420,3250,3250,3250,3250,0
20230802,182800,121484704420,3250,3250,3250,3250,0
20230802,182700,121484704420,3250,3250,3250,3250,0
20230802,182600,121484704420,3250,3250,3250,3250,0
20230802,182500,121484704420,3250,3250,3250,3250,0
20230802,182400,121484704420,3250,3250,3250,3250,0
20230802,182300,121484704420,3250,3250,3250,3250,0
20230802,182200,121484704420,3250,3250,3250,3250,0
20230802,182100,121484704420,3250,3250,3250,3250,327687
20230802,182000,121484704420,3250,3250,3250,3250,0
20230802,181900,121484704420,3250,3250,3250,3250,0
20230802,181800,121484704420,3250,3250,3250,3250,0
20230802,181700,121484704420,3250,3250,3250,3250,0
20230802,181600,121484704420,3250,3250,3250,3250,0
20230802,181500,121484704420,3250,3250,3250,3250,0
20230802,181400,121484704420,3250,3250,3250,3250,0
20230802,181300,121484704420,3250,3250,3250,3250,0
20230802,181200,121484704420,3250,3250,3250,3250,0
20230802,181100,121484704420,3250,3250,3250,3250,0
20230802,181000,121484704420,3250,3250,3250,3250,0
20230802,180900,121484704420,3250,3250,3250,3250,0
20230802,180800,121484704420,3250,3250,3250,3250,0
20230802,180700,121484704420,3250,3250,3250,3250,0
20230802,180600,121484704420,3250,3250,3250,3250,0
20230802,180500,121484704420,3250,3250,3250,3250,0
20230802,180400,121484704420,3250,3250,3250,3250,0
20230802,180300,121484704420,3250,3250,3250,3250,0
20230802,180200,121484704420,3250,3250,3250,3250,0
20230802,180100,121484704420,3250,3250,3250,3250,0
20230802,180000,121484704420,3250,3250,3250,3250,0
20230802,175900,121484704420,3250,3250,3250,3250,0
20230802,175800,121484704420,3250,3250,3250,3250,0
20230802,175700,121484704420,3250,3250,3250,3250,0
20230802,175600,121484704420,3250,3250,3250,3250,0
20230802,175500,121484704420,3250,3250,3250,3250,0
20230802,175400,121484704420,3250,3250,3250,3250,0
20230802,175300,121484704420,3250,3250,3250,3250,0
20230802,175200,121484704420,3250,3250,3250,3250,0
20230802,175100,121484704420,3250,3250,3250,3250,327687
20230802,175000,121484704420,3250,3250,3250,3250,0
20230802,174900,121484704420,3250,3250,3250,3250,0
20230802,174800,121484704420,3250,3250,3250,3250,0
20230802,174700,121484704420,3250,3250,3250,3250,0
20230802,174600,121484704420,3250,3250,3250,3250,0
20230802,174500,121484704420,3250,3250,3250,3250,0
20230802,174400,121484704420,3250,3250,3250,3250,0
20230802,174300,121484704420,3250,3250,3250,3250,0
20230802,174200,121484704420,3250,3250,3250,3250,0
20230802,174100,121484704420,3250,3250,3250,3250,0
20230802,174000,121484704420,3250,3250,3250,3250,0
20230802,173900,121484704420,3250,3250,3250,3250,0
20230802,173800,121484704420,3250,3250,3250,3250,0
20230802,173700,121484704420,3250,3250,3250,3250,0
20230802,173600,121484704420,3250,3250,3250,3250,0
20230802,173500,121484704420,3250,3250,3250,3250,0
20230802,173400,121484704420,3250,3250,3250,3250,0
20230802,173300,121484704420,3250,3250,3250,3250,0
20230802,173200,121484704420,3250,3250,3250,3250,0
20230802,173100,121484704420,3250,3250,3250,3250,0
20230802,173000,121484704420,3250,3250,3250,3250,0
20230802,172900,121484704420,3250,3250,3250,3250,0
20230802,172800,121484704420,3250,3250,3250,3250,0
20230802,172700,121484704420,3250,3250,3250,3250,0
20230802,172600,121484704420,3250,3250,3250,3250,0
20230802,172500,121484704420,3250,3250,3250,3250,0
20230802,172400,121484704420,3250,3250,3250,3250,0
20230802,172300,121484704420,3250,3250,3250,3250,0
20230802,172200,121484704420,3250,3250,3250,3250,0
20230802,172100,121484704420,3250,3250,3250,3250,327687
20230802,172000,121484704420,3250,3250,3250,3250,0
20230802,171900,121484704420,3250,3250,3250,3250,0
20230802,171800,121484704420,3250,3250,3250,3250,0
20230802,171700,121484704420,3250,3250,3250,3250,0
20230802,171600,121484704420,3250,3250,3250,3250,0
20230802,171500,121484704420,3250,3250,3250,3250,0
20230802,171400,121484704420,3250,3250,3250,3250,0
20230802,171300,121484704420,3250,3250,3250,3250,0
20230802,171200,121484704420,3250,3250,3250,3250,0
20230802,171100,121484704420,3250,3250,3250,3250,0
20230802,171000,121484704420,3250,3250,3250,3250,0
20230802,170900,121484704420,3250,3250,3250,3250,0
20230802,170800,121484704420,3250,3250,3250,3250,0
20230802,170700,121484704420,3250,3250,3250,3250,0
20230802,170600,121484704420,3250,3250,3250,3250,0
20230802,170500,121484704420,3250,3250,3250,3250,0
20230802,170400,121484704420,3250,3250,3250,3250,0
20230802,170300,121484704420,3250,3250,3250,3250,0
20230802,170200,121484704420,3250,3250,3250,3250,0
20230802,170100,121484704420,3250,3250,3250,3250,0
20230802,170000,121484704420,3250,3250,3250,3250,0
20230802,165900,121484704420,3250,3250,3250,3250,0
20230802,165800,121484704420,3250,3250,3250,3250,0
20230802,165700,121484704420,3250,3250,3250,3250,0
20230802,165600,121484704420,3250,3250,3250,3250,0
20230802,165500,121484704420,3250,3250,3250,3250,0
20230802,165400,121484704420,3250,3250,3250,3250,0
20230802,165300,121484704420,3250,3250,3250,3250,0
20230802,165200,121484704420,3250,3250,3250,3250,0
20230802,165100,121484704420,3250,3250,3250,3250,327687
20230802,165000,121484704420,3250,3250,3250,3250,0
20230802,164900,121484704420,3250,3250,3250,3250,0
20230802,164800,121484704420,3250,3250,3250,3250,0
20230802,164700,121484704420,3250,3250,3250,3250,0
20230802,164600,121484704420,3250,3250,3250,3250,0
20230802,164500,121484704420,3250,3250,3250,3250,0
20230802,164400,121484704420,3250,3250,3250,3250,0
20230802,164300,121484704420,3250,3250,3250,3250,0
20230802,164200,121484704420,3250,3250,3250,3250,0
20230802,164100,121484704420,3250,3250,3250,3250,0
20230802,164000,121484704420,3250,3250,3250,3250,0
20230802,163900,121484704420,3250,3250,3250,3250,0
20230802,163800,121484704420,3250,3250,3250,3250,0
20230802,163700,121484704420,3250,3250,3250,3250,0
20230802,163600,121484704420,3250,3250,3250,3250,0
20230802,163500,121484704420,3250,3250,3250,3250,0
20230802,163400,121484704420,3250,3250,3250,3250,0
20230802,163300,121484704420,3250,3250,3250,3250,0
20230802,163200,121484704420,3250,3250,3250,3250,0
20230802,163100,121484704420,3250,3250,3250,3250,0
20230802,163000,121484704420,3250,3250,3250,3250,0
20230802,162900,121484704420,3250,3250,3250,3250,0
20230802,162800,121484704420,3250,3250,3250,3250,0
20230802,162700,121484704420,3250,3250,3250,3250,0
20230802,162600,121484704420,3250,3250,3250,3250,0
20230802,162500,121484704420,3250,3250,3250,3250,0
20230802,162400,121484704420,3250,3250,3250,3250,0
20230802,162300,121484704420,3250,3250,3250,3250,0
20230802,162200,121484704420,3250,3250,3250,3250,0
20230802,162100,121484704420,3250,3250,3250,3250,327687
20230802,162000,121484704420,3250,3250,3250,3250,0
20230802,161900,121484704420,3250,3250,3250,3250,0
20230802,161800,121484704420,3250,3250,3250,3250,0
20230802,161700,121484704420,3250,3250,3250,3250,0
20230802,161600,121484704420,3250,3250,3250,3250,0
20230802,161500,121484704420,3250,3250,3250,3250,0
20230802,161400,121484704420,3250,3250,3250,3250,0
20230802,161300,121484704420,3250,3250,3250,3250,0
20230802,161200,121484704420,3250,3250,3250,3250,0
20230802,161100,121484704420,3250,3250,3250,3250,0
20230802,161000,121484704420,3250,3250,3250,3250,0
20230802,160900,121484704420,3250,3250,3250,3250,0
20230802,160800,121484704420,3250,3250,3250,3250,0
20230802,160700,121484704420,3250,3250,3250,3250,0
20230802,160600,121484704420,3250,3250,3250,3250,0
20230802,160500,121484704420,3250,3250,3250,3250,0
20230802,160400,121484704420,3250,3250,3250,3250,0
20230802,160300,121484704420,3250,3250,3250,3250,0
20230802,160200,121484704420,3250,3250,3250,3250,0
20230802,160100,121484704420,3250,3250,3250,3250,0
20230802,160000,121484704420,3250,3250,3250,3250,0
20230802,155900,121484704420,3250,3250,3250,3250,0
20230802,155800,121484704420,3250,3250,3250,3250,0
20230802,155700,121484704420,3250,3250,3250,3250,0
20230802,155600,121484704420,3250,3250,3250,3250,0
20230802,155500,121484704420,3250,3250,3250,3250,0
20230802,155400,121484704420,3250,3250,3250,3250,0
20230802,155300,121484704420,3250,3250,3250,3250,0
20230802,155200,121484704420,3250,3250,3250,3250,0
20230802,155100,121484704420,3250,3250,3250,3250,327687
20230802,155000,121484704420,3250,3250,3250,3250,0
20230802,154900,121484704420,3250,3250,3250,3250,0
20230802,154800,121484704420,3250,3250,3250,3250,0
20230802,154700,121484704420,3250,3250,3250,3250,0
20230802,154600,121484704420,3250,3250,3250,3250,0
20230802,154500,121484704420,3250,3250,3250,3250,0
20230802,154400,121484704420,3250,3250,3250,3250,0
20230802,154300,121484704420,3250,3250,3250,3250,0
20230802,154200,121484704420,3250,3250,3250,3250,0
20230802,154100,121484704420,3250,3250,3250,3250,0
20230802,154000,121484704420,3250,3250,3250,3250,0
20230802,153900,121484704420,3250,3250,3250,3250,0
20230802,153800,121484704420,3250,3250,3250,3250,0
20230802,153700,121484704420,3250,3250,3250,3250,0
20230802,153600,121484704420,3250,3250,3250,3250,0
20230802,153500,121484704420,3250,3250,3250,3250,0
20230802,153400,121484704420,3250,3250,3250,3250,0
20230802,153300,121484704420,3250,3250,3250,3250,0
20230802,153200,121484704420,3250,3250,3250,3250,0
20230802,153100,121484704420,3250,3250,3250,3250,0
20230802,153000,121484704420,3250,3250,3250,3250,327687
20230802,152900,120419721670,3215,3215,3215,3215,0
20230802,152800,120419721670,3215,3215,3215,3215,0
20230802,152700,120419721670,3215,3215,3215,3215,0
20230802,152600,120419721670,3215,3215,3215,3215,0
20230802,152500,120419721670,3215,3215,3215,3215,0
20230802,152400,120419721670,3215,3215,3215,3215,0
20230802,152300,120419721670,3215,3215,3215,3215,0
20230802,152200,120419721670,3215,3215,3215,3215,0
20230802,152100,120419721670,3215,3215,3215,3215,0
20230802,152000,120419721670,3215,3215,3215,3215,0
20230802,151900,120419721670,3215,3205,3220,3195,127779
20230802,151800,120009514870,3210,3215,3220,3205,49070
20230802,151700,119852021230,3215,3215,3225,3210,56859
20230802,151600,119669077150,3215,3220,3220,3210,32901
20230802,151500,119563274985,3220,3210,3235,3210,91551
20230802,151400,119268218800,3205,3185,3205,3175,104114
20230802,151300,118935857385,3180,3205,3210,3175,144083
20230802,151200,118475626980,3210,3215,3230,3205,74276
20230802,151100,118236846810,3215,3230,3245,3215,97621
20230802,151000,117921141605,3235,3210,3235,3200,62535
20230802,150900,117719830725,3205,3200,3220,3190,64028
20230802,150800,117514706905,3195,3210,3215,3180,105908
20230802,150700,117175657410,3210,3245,3265,3200,219047
20230802,150600,116466227325,3250,3200,3250,3195,180635
20230802,150500,115883590985,3200,3175,3205,3170,82456
20230802,150400,115620741215,3180,3190,3200,3175,49731
20230802,150300,115462229525,3195,3185,3195,3150,89695
20230802,150200,115177966600,3185,3195,3200,3180,41903
20230802,150100,115044311480,3200,3185,3200,3175,59095
20230802,150000,114856078495,3180,3210,3220,3180,111000
20230802,145900,114500555060,3210,3180,3210,3175,95189
20230802,145800,114196804975,3175,3205,3210,3150,143137
20230802,145700,113741119160,3205,3135,3230,3130,238578
20230802,145600,112979442470,3135,3175,3190,3120,160286
20230802,145500,112473122960,3185,3210,3270,3170,477884
20230802,145400,110930160835,3215,3150,3215,3145,219685
20230802,145300,110230929160,3150,3105,3165,3100,201363
20230802,145200,109599351800,3100,3095,3120,3090,162964
20230802,145100,109092875285,3095,3080,3095,3075,48170
20230802,145000,108944300680,3075,3075,3080,3070,25641
20230802,144900,108865383100,3075,3060,3085,3060,37524
20230802,144800,108750028415,3060,3060,3065,3045,37787
20230802,144700,108634400385,3060,3070,3070,3060,29583
20230802,144600,108543758865,3070,3080,3080,3060,85375
20230802,144500,108281533560,3080,3060,3085,3060,46255
20230802,144400,108139511375,3060,3040,3060,3035,72790
20230802,144300,107917709075,3040,3045,3045,3035,29503
20230802,144200,107828046470,3040,3040,3045,3035,29630
20230802,144100,107737983985,3040,3045,3050,3030,56002
20230802,144000,107567770575,3050,3040,3050,3035,41002
20230802,143900,107442988535,3040,3050,3050,3015,59765
20230802,143800,107261549865,3050,3040,3060,3035,108776
20230802,143700,106929851530,3040,3010,3045,3005,78739
20230802,143600,106691659475,3010,3000,3010,2990,39747
20230802,143500,106572353815,3000,3015,3020,3000,96530
20230802,143400,106282160085,3005,3000,3020,2995,84277
20230802,143300,106028782075,3000,2990,3000,2980,28579
20230802,143200,105943301475,2985,3000,3000,2970,81199
20230802,143100,105701033410,3000,3000,3010,2990,96727
20230802,143000,105410720700,3000,2970,3000,2970,109668
20230802,142900,105083326815,2975,2975,2975,2960,51112
20230802,142800,104931701990,2980,2980,3005,2970,134431
20230802,142700,104529289095,2985,2965,2985,2960,105403
20230802,142600,104215814545,2965,2950,2975,2940,132838
20230802,142500,103823062675,2945,2960,2960,2925,311704
20230802,142400,102907285210,2955,2970,2985,2950,170902
20230802,142300,102400909960,2965,2970,2980,2955,145155
20230802,142200,101970569545,2970,2990,2995,2970,128859
20230802,142100,101586535965,2990,2995,3005,2985,61765
20230802,142000,101401440075,2995,3015,3015,2985,105121
20230802,141900,101085835500,3010,3005,3015,3000,35336
20230802,141800,100979472360,3005,2985,3005,2980,92897
20230802,141700,100701260475,2985,3025,3025,2970,492280
20230802,141600,99226773780,3020,3055,3055,3015,86165
20230802,141500,98965806225,3055,3065,3065,3050,28593
20230802,141400,98878426460,3065,3055,3065,3050,8762
20230802,141300,98851630560,3050,3065,3070,3050,64209
20230802,141200,98655327685,3065,3070,3075,3065,7686
20230802,141100,98631744410,3070,3070,3080,3065,6696
20230802,141000,98611182220,3070,3080,3080,3060,28415
20230802,140900,98524058700,3080,3065,3085,3060,40259
20230802,140800,98400270280,3065,3060,3065,3055,28486
20230802,140700,98313094230,3065,3055,3065,3050,16249
20230802,140600,98263385695,3050,3055,3060,3050,31771
20230802,140500,98166395940,3055,3060,3060,3050,13390
20230802,140400,98125495875,3060,3055,3060,3050,31419
20230802,140300,98029485580,3055,3055,3055,3045,21665
20230802,140200,97963389675,3055,3060,3065,3045,43853
20230802,140100,97829447295,3060,3050,3070,3045,44871
20230802,140000,97692177765,3045,3020,3050,3010,120213
20230802,135900,97329049155,3025,3040,3040,3020,59234
20230802,135800,97149668170,3045,3050,3050,3040,20695
20230802,135700,97086677265,3045,3060,3065,3045,41253
20230802,135600,96960742080,3060,3075,3080,3060,50751
20230802,135500,96804966950,3075,3055,3075,3050,58409
20230802,135400,96626241415,3055,3020,3055,3015,35857
20230802,135300,96517369950,3015,3035,3040,3010,159436
20230802,135200,96036251510,3040,3050,3055,3035,45377
20230802,135100,95898148500,3050,3045,3060,3040,92545
20230802,135000,95616050095,3040,3025,3045,3020,106561
20230802,134900,95293061195,3025,3035,3040,3025,130716
20230802,134800,94897127480,3040,3050,3055,3030,85766
20230802,134700,94636448715,3050,3050,3055,3030,187945
20230802,134600,94064644410,3050,3075,3080,3050,243409
20230802,134500,93319687550,3075,3085,3090,3075,36325
20230802,134400,93207832655,3085,3085,3095,3080,56124
20230802,134300,93034676390,3085,3095,3095,3085,22193
20230802,134200,92966107520,3090,3095,3100,3090,40803
20230802,134100,92839855560,3095,3095,3100,3090,17269
20230802,134000,92786374520,3100,3075,3100,3070,51723
20230802,133900,92627147630,3080,3080,3085,3075,53772
20230802,133800,92461548695,3080,3110,3110,3080,62084
20230802,133700,92269674995,3110,3115,3120,3095,60865
20230802,133600,92080789225,3115,3110,3120,3110,12176
20230802,133500,92042892815,3110,3100,3110,3095,13925
20230802,133400,91999684270,3100,3100,3105,3095,19748
20230802,133300,91938467575,3095,3095,3105,3090,10193
20230802,133200,91906901625,3100,3105,3105,3090,27210
20230802,133100,91822681095,3100,3100,3100,3090,17043
20230802,133000,91769909110,3100,3110,3110,3090,44081
20230802,132900,91633425160,3110,3115,3120,3110,20359
20230802,132800,91570047995,3115,3110,3120,3105,37740
20230802,132700,91452532960,3110,3095,3110,3090,69452
20230802,132600,91237547605,3095,3090,3100,3085,46373
20230802,132500,91094181995,3090,3105,3105,3080,139221
20230802,132400,90663348685,3105,3110,3110,3100,35116
20230802,132300,90554305095,3110,3105,3110,3100,63930
20230802,132200,90355960440,3110,3110,3110,3100,47657
20230802,132100,90207981305,3115,3105,3130,3105,46270
20230802,132000,90064134150,3105,3125,3130,3105,79869
20230802,131900,89815325535,3125,3140,3145,3125,33284
20230802,131800,89711030580,3140,3135,3140,3130,19671
20230802,131700,89649304535,3135,3125,3135,3125,15079
20230802,131600,89602134190,3120,3115,3125,3115,20949
20230802,131500,89536805525,3120,3120,3125,3115,33347
20230802,131400,89432752440,3115,3125,3125,3115,53853
20230802,131300,89264770855,3120,3135,3135,3120,40058
20230802,131200,89139463915,3135,3125,3135,3125,32875
20230802,131100,89036629320,3120,3120,3130,3120,33010
20230802,131000,88933521110,3120,3130,3130,3115,76297
20230802,130900,88695224450,3130,3145,3145,3125,65131
20230802,130800,88491154845,3145,3145,3155,3140,35069
20230802,130700,88380854535,3150,3170,3175,3135,108300
20230802,130600,88039428715,3170,3175,3175,3170,19114
20230802,130500,87978810645,3170,3180,3185,3165,22444
20230802,130400,87907682905,3185,3175,3185,3165,23428
20230802,130300,87833313475,3180,3185,3185,3175,25488
20230802,130200,87752286890,3185,3180,3190,3170,33042
20230802,130100,87647082180,3180,3170,3180,3160,26610
20230802,130000,87562798705,3170,3170,3170,3155,44318
20230802,125900,87422720815,3170,3190,3190,3165,59702
20230802,125800,87233255395,3195,3180,3195,3175,50835
20230802,125700,87071534295,3185,3200,3200,3180,61493
20230802,125600,86875429305,3200,3205,3215,3190,71151
20230802,125500,86647780255,3205,3195,3205,3185,55990
20230802,125400,86468908700,3200,3235,3240,3195,117176
20230802,125300,86092635555,3235,3230,3250,3225,65461
20230802,125200,85880564650,3220,3225,3240,3195,181657
20230802,125100,85295653370,3225,3285,3295,3225,143304
20230802,125000,84829229720,3280,3285,3295,3250,202420
20230802,124900,84166918380,3290,3240,3300,3240,418347
20230802,124800,82797538345,3245,3195,3245,3190,157195
20230802,124700,82291319995,3195,3180,3200,3165,79367
20230802,124600,82038769755,3185,3205,3205,3180,84354
20230802,124500,81769532540,3205,3175,3205,3170,196172
20230802,124400,81144090640,3175,3155,3175,3155,81227
20230802,124300,80887063060,3155,3145,3155,3140,51359
20230802,124200,80725336245,3145,3145,3145,3135,16892
20230802,124100,80672266555,3145,3135,3145,3135,21411
20230802,124000,80605014685,3140,3130,3140,3130,25563
20230802,123900,80524861820,3135,3130,3135,3125,18299
20230802,123800,80467582175,3125,3125,3130,3125,14765
20230802,123700,80421438900,3125,3130,3130,3120,15631
20230802,123600,80372585015,3130,3130,3130,3125,8301
20230802,123500,80346614590,3130,3125,3130,3120,12757
20230802,123400,80306758425,3125,3120,3130,3120,10362
20230802,123300,80274357155,3115,3110,3135,3110,28003
20230802,123200,80187075640,3110,3135,3140,3110,77896
20230802,123100,79943294700,3135,3135,3140,3135,8954
20230802,123000,79915191955,3135,3145,3145,3130,23321
20230802,122900,79842029955,3145,3125,3145,3125,17640
20230802,122800,79786764535,3125,3110,3125,3105,14705
20230802,122700,79740972740,3110,3100,3110,3095,15657
20230802,122600,79692403565,3100,3110,3115,3100,39027
20230802,122500,79571236160,3115,3125,3135,3110,30716
20230802,122400,79475372885,3130,3115,3130,3110,35807
20230802,122300,79363718245,3115,3125,3125,3085,116800
20230802,122200,79001654690,3125,3125,3125,3110,45660
20230802,122100,78859396110,3120,3135,3140,3120,31258
20230802,122000,78761653740,3140,3140,3140,3130,27344
20230802,121900,78675894475,3140,3140,3150,3135,16680
20230802,121800,78623497390,3140,3140,3145,3130,28268
20230802,121700,78534834325,3140,3145,3150,3140,18371
20230802,121600,78477100960,3145,3150,3155,3145,13621
20230802,121500,78434212165,3150,3165,3165,3145,20761
20230802,121400,78368821595,3165,3140,3165,3140,21549
20230802,121300,78301000035,3140,3150,3155,3130,55507
20230802,121200,78126809850,3155,3175,3175,3155,21876
20230802,121100,78057566485,3175,3185,3185,3175,18263
20230802,121000,77999524970,3180,3175,3180,3170,23361
20230802,120900,77925334785,3175,3160,3175,3155,19724
20230802,120800,77862893650,3160,3160,3165,3150,20687
20230802,120700,77797546170,3165,3180,3185,3155,36642
20230802,120600,77681355110,3180,3170,3185,3170,30373
20230802,120500,77584901470,3170,3160,3175,3160,23485
20230802,120400,77510511705,3160,3155,3165,3155,13621
20230802,120300,77467463440,3155,3145,3160,3145,40253
20230802,120200,77340588865,3145,3155,3160,3140,32314
20230802,120100,77238719780,3150,3135,3155,3125,60652
20230802,120000,77048410310,3135,3175,3180,3135,42812
20230802,115900,76913111435,3175,3160,3180,3155,59283
20230802,115800,76725389775,3160,3145,3160,3140,49690
20230802,115700,76568844030,3145,3130,3145,3120,32452
20230802,115600,76467185520,3130,3125,3130,3120,40297
20230802,115500,76341259540,3125,3120,3130,3115,30613
20230802,115400,76245689870,3120,3115,3125,3110,26353
20230802,115300,76163514690,3110,3105,3120,3095,18466
20230802,115200,76106077980,3105,3095,3105,3090,29714
20230802,115100,76014057670,3095,3095,3100,3090,15625
20230802,115000,75965716580,3095,3105,3105,3090,18912
20230802,114900,75907103765,3105,3120,3120,3105,42774
20230802,114800,75773874650,3120,3120,3120,3100,43622
20230802,114700,75638024540,3120,3095,3130,3090,77010
20230802,114600,75398858435,3090,3095,3095,3080,62430
20230802,114500,75205988000,3095,3095,3100,3090,29911
20230802,114400,75113414205,3095,3095,3105,3090,44628
20230802,114300,74975223675,3095,3070,3110,3070,80158
20230802,114200,74727463795,3075,3055,3080,3055,110400
20230802,114100,74389493915,3060,3065,3080,3055,140264
20230802,114000,73959655240,3060,3085,3090,3060,144019
20230802,113900,73517246695,3085,3080,3095,3075,53406
20230802,113800,73352446265,3075,3105,3110,3075,72504
20230802,113700,73128037375,3110,3120,3125,3105,33675
20230802,113600,73023129590,3125,3110,3125,3110,23187
20230802,113500,72950762215,3110,3105,3115,3100,41641
20230802,113400,72821377140,3100,3095,3110,3095,48529
20230802,113300,72670917355,3100,3125,3130,3095,49892
20230802,113200,72515829100,3120,3125,3150,3115,47848
20230802,113100,72365939750,3130,3130,3135,3120,34278
20230802,113000,72258751065,3130,3105,3135,3100,64121
20230802,112900,72058903160,3110,3110,3135,3105,97608
20230802,112800,71754325130,3110,3080,3110,3075,114482
20230802,112700,71400525780,3080,3100,3100,3055,245247
20230802,112600,70646181065,3105,3115,3120,3100,152311
20230802,112500,70173605550,3120,3105,3120,3100,75098
20230802,112400,69940000080,3105,3135,3140,3105,136916
20230802,112300,69512850000,3140,3150,3150,3130,73922
20230802,112200,69280811490,3150,3150,3160,3145,31541
20230802,112100,69181493900,3150,3160,3160,3145,45204
20230802,112000,69039098755,3160,3180,3185,3160,60498
20230802,111900,68847071305,3185,3180,3185,3175,27208
20230802,111800,68760563370,3180,3165,3185,3160,19866
20230802,111700,68697614295,3160,3165,3170,3155,16091
20230802,111600,68646729160,3170,3170,3175,3160,31920
20230802,111500,68545532900,3170,3145,3170,3140,21325
20230802,111400,68478319170,3140,3150,3155,3140,48108
20230802,111300,68326962280,3155,3160,3165,3150,37505
20230802,111200,68208748595,3160,3160,3170,3150,34817
20230802,111100,68098856545,3165,3170,3175,3160,38433
20230802,111000,67977285365,3170,3160,3175,3160,19517
20230802,110900,67915545460,3170,3170,3175,3160,23818
20230802,110800,67840094990,3170,3170,3190,3165,44779
20230802,110700,67697908595,3165,3135,3170,3135,38784
20230802,110600,67575716955,3135,3155,3165,3135,110506
20230802,110500,67228264030,3155,3170,3180,3150,95345
20230802,110400,66926851560,3155,3190,3190,3155,89085
20230802,110300,66644899535,3190,3215,3215,3180,60111
20230802,110200,66452876550,3215,3210,3220,3205,59700
20230802,110100,66261323870,3215,3230,3235,3215,51941
20230802,110000,66093954820,3230,3220,3235,3215,40646
20230802,105900,65963011930,3215,3220,3225,3215,26294
20230802,105800,65878351995,3225,3225,3230,3215,41630
20230802,105700,65744130740,3230,3215,3235,3215,28784
20230802,105600,65651342640,3220,3215,3225,3210,46304
20230802,105500,65502305630,3220,3215,3220,3210,21999
20230802,105400,65431565865,3215,3210,3225,3210,12430
20230802,105300,65391617385,3205,3190,3210,3185,24025
20230802,105200,65314833425,3190,3205,3205,3180,65797
20230802,105100,65104647920,3205,3205,3210,3200,30178
20230802,105000,65007930850,3205,3235,3245,3200,101626
20230802,104900,64680310110,3240,3230,3240,3220,55112
20230802,104800,64502101720,3235,3225,3240,3225,35321
20230802,104700,64387898080,3225,3225,3235,3215,43284
20230802,104600,64248443015,3220,3195,3225,3195,32033
20230802,104500,64145585460,3200,3235,3240,3195,79183
20230802,104400,63890789300,3235,3235,3240,3225,101336
20230802,104300,63563084445,3235,3215,3240,3210,122467
20230802,104200,63167796815,3215,3200,3215,3190,43424
20230802,104100,63028735780,3200,3205,3205,3185,44081
20230802,104000,62887884930,3205,3215,3220,3200,125623
20230802,103900,62484684045,3215,3200,3225,3195,154009
20230802,103800,61990080680,3200,3180,3200,3180,77189
20230802,103700,61743463645,3185,3175,3195,3170,65975
20230802,103600,61533628300,3175,3175,3195,3165,115074
20230802,103500,61166996190,3180,3155,3180,3150,50914
20230802,103400,61005878495,3155,3175,3175,3150,100497
20230802,103300,60687715955,3175,3175,3185,3165,63719
20230802,103200,60485386405,3175,3165,3175,3160,35139
20230802,103100,60374027360,3165,3160,3165,3155,49979
20230802,103000,60216084220,3160,3180,3180,3155,87813
20230802,102900,59937669810,3180,3150,3180,3145,83396
20230802,102800,59673598810,3150,3130,3155,3125,62840
20230802,102700,59476417175,3130,3120,3135,3115,67533
20230802,102600,59265538400,3125,3120,3125,3090,208198
20230802,102500,58618966995,3120,3140,3145,3120,82567
20230802,102400,58360321125,3140,3140,3145,3130,51305
20230802,102300,58199456750,3140,3150,3155,3130,56239
20230802,102200,58022814625,3155,3165,3180,3150,80186
20230802,102100,57768830940,3165,3135,3170,3135,77567
20230802,102000,57523973450,3135,3180,3180,3130,135530
20230802,101900,57095978850,3180,3165,3190,3160,148005
20230802,101800,56626069470,3165,3145,3165,3140,80359
20230802,101700,56372962190,3145,3145,3150,3135,114882
20230802,101600,56011745645,3145,3130,3145,3120,142354
20230802,101500,55566040835,3125,3100,3135,3095,218939
20230802,101400,54883054560,3095,3135,3135,3075,508922
20230802,101300,53303866835,3140,3180,3180,3130,190131
20230802,101200,52705803505,3180,3170,3195,3165,149399
20230802,101100,52230416005,3170,3140,3170,3120,259505
20230802,101000,51413736940,3140,3160,3175,3125,324377
20230802,100900,50392583280,3150,3215,3215,3110,496783
20230802,100800,48825079580,3215,3235,3245,3210,161930
20230802,100700,48302642740,3235,3215,3235,3195,230871
20230802,100600,47560497710,3215,3230,3235,3155,533882
20230802,100500,45853944790,3235,3310,3320,3215,456781
20230802,100400,44362837435,3310,3300,3320,3290,106523
20230802,100300,44011408590,3300,3305,3310,3290,57984
20230802,100200,43820129200,3305,3320,3325,3295,117743
20230802,100100,43430382880,3320,3285,3325,3280,112426
20230802,100000,43060143335,3285,3285,3300,3280,171095
20230802,095900,42497560370,3290,3320,3325,3285,253706
20230802,095800,41659877385,3325,3320,3335,3315,89384
20230802,095700,41362798885,3320,3310,3320,3305,102530
20230802,095600,41023276825,3310,3335,3345,3305,162440
20230802,095500,40484615165,3330,3350,3355,3320,177580
20230802,095400,39892867560,3350,3345,3355,3330,122271
20230802,095300,39484492545,3345,3370,3375,3335,214800
20230802,095200,38764044825,3370,3385,3405,3360,115264
20230802,095100,38375386665,3385,3390,3395,3360,139766
20230802,095000,37903950660,3385,3425,3440,3375,247244
20230802,094900,37062219605,3430,3450,3460,3425,156061
20230802,094800,36524617300,3445,3465,3470,3435,163212
20230802,094700,35961744800,3465,3440,3470,3420,156105
20230802,094600,35423283110,3445,3485,3490,3420,215574
20230802,094500,34678024390,3485,3440,3495,3420,319592
20230802,094400,33572110410,3435,3405,3435,3400,96042
20230802,094300,33243626615,3400,3430,3430,3400,107341
20230802,094200,32877071935,3420,3405,3440,3390,187584
20230802,094100,32235451145,3405,3380,3410,3370,74153
20230802,094000,31983847040,3370,3390,3405,3370,104060
20230802,093900,31631074845,3390,3410,3415,3370,157172
20230802,093800,31097748655,3410,3370,3415,3360,174098
20230802,093700,30506753640,3370,3340,3375,3335,89253
20230802,093600,30207707015,3340,3335,3340,3320,44028
20230802,093500,30061049845,3335,3320,3335,3300,122631
20230802,093400,29654362975,3320,3305,3320,3295,81583
20230802,093300,29384624815,3305,3300,3310,3290,86474
20230802,093200,29099379625,3305,3300,3330,3280,165004
20230802,093100,28554179470,3300,3320,3325,3275,269175
20230802,093000,27666942690,3325,3355,3360,3315,125223
20230802,092900,27249782885,3350,3350,3365,3345,87742
20230802,092800,26955450340,3355,3365,3365,3340,67887
20230802,092700,26727910010,3355,3360,3370,3345,77331
20230802,092600,26468229355,3360,3340,3375,3340,66324
20230802,092500,26245332845,3350,3335,3350,3305,190212
20230802,092400,25612353300,3325,3375,3380,3320,210190
20230802,092300,24908347615,3370,3390,3405,3365,112742
20230802,092200,24527008140,3375,3380,3400,3365,151380
20230802,092100,24015593895,3385,3385,3415,3365,115173
20230802,092000,23625445340,3385,3350,3390,3345,131957
20230802,091900,23180300070,3340,3400,3400,3325,272993
20230802,091800,22263007240,3400,3410,3415,3390,107781
20230802,091700,21896531120,3410,3440,3445,3395,182605
20230802,091600,21273191875,3440,3450,3455,3420,164683
20230802,091500,20706923145,3445,3385,3455,3375,137325
20230802,091400,20237260730,3385,3415,3415,3360,179045
20230802,091300,19631626705,3410,3420,3430,3395,114312
20230802,091200,19242172815,3415,3390,3435,3385,176932
20230802,091100,18640127345,3395,3405,3435,3385,221457
20230802,091000,17884152640,3405,3440,3455,3340,337244
20230802,090900,16732274645,3435,3310,3475,3305,585347
20230802,090800,14738058790,3330,3320,3355,3300,312704
20230802,090700,13694945365,3320,3240,3320,3220,318923
20230802,090600,12654041125,3240,3315,3340,3235,552299
20230802,090500,10838186135,3315,3365,3365,3285,461029
20230802,090400,9305291855,3365,3290,3370,3280,555641
20230802,090300,7456135000,3290,3320,3330,3235,643788
20230802,090200,5342555630,3325,3190,3330,3190,1660205
20230802,090100,0,3645,3645,3645,3645,0
20230802,090000,0,3645,3645,3645,3645,0